Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.27 | 31.50 | 31.06 | 31.08 | 31.08 | 3,321,800 |
Apr 25, 2024 | 31.48 | 31.82 | 31.18 | 31.27 | 31.27 | 4,277,700 |
Apr 24, 2024 | 30.95 | 31.71 | 30.85 | 31.57 | 31.57 | 6,866,600 |
Apr 23, 2024 | 31.07 | 31.52 | 31.03 | 31.27 | 31.27 | 5,357,300 |
Apr 22, 2024 | 30.70 | 31.16 | 30.68 | 31.10 | 31.10 | 4,168,300 |
Apr 19, 2024 | 30.42 | 30.82 | 30.31 | 30.62 | 30.62 | 4,850,700 |
Apr 18, 2024 | 30.35 | 30.41 | 29.85 | 30.36 | 30.36 | 3,371,600 |
Apr 17, 2024 | 30.21 | 30.39 | 30.07 | 30.24 | 30.24 | 5,147,400 |
Apr 16, 2024 | 29.88 | 30.07 | 29.59 | 30.01 | 30.01 | 5,528,400 |
Apr 15, 2024 | 29.44 | 29.88 | 29.36 | 29.76 | 29.76 | 5,658,000 |
Apr 12, 2024 | 30.02 | 30.02 | 29.27 | 29.31 | 29.31 | 3,790,700 |
Apr 11, 2024 | 30.67 | 30.73 | 29.95 | 30.00 | 30.00 | 5,352,000 |
Apr 10, 2024 | 31.14 | 31.25 | 30.52 | 30.60 | 30.60 | 5,423,700 |
Apr 09, 2024 | 31.38 | 31.38 | 30.89 | 31.28 | 31.28 | 4,320,400 |
Apr 08, 2024 | 31.14 | 31.49 | 31.07 | 31.28 | 31.28 | 6,327,800 |
Apr 05, 2024 | 30.71 | 31.57 | 30.65 | 31.09 | 31.09 | 10,130,500 |
Apr 04, 2024 | 31.08 | 31.39 | 30.11 | 30.64 | 30.64 | 12,621,800 |
Apr 03, 2024 | 29.47 | 29.47 | 29.00 | 29.06 | 29.06 | 6,181,700 |
Apr 02, 2024 | 29.79 | 29.90 | 29.53 | 29.55 | 29.55 | 5,715,800 |
Apr 01, 2024 | 29.71 | 29.75 | 29.42 | 29.68 | 29.68 | 5,404,500 |
Mar 28, 2024 | 29.63 | 29.76 | 29.50 | 29.64 | 29.64 | 4,605,000 |
Mar 27, 2024 | 28.95 | 29.52 | 28.92 | 29.49 | 29.49 | 3,847,800 |
Mar 26, 2024 | 29.12 | 29.27 | 28.91 | 28.91 | 28.91 | 4,060,600 |
Mar 25, 2024 | 29.05 | 29.14 | 28.82 | 29.09 | 29.09 | 2,865,500 |
Mar 22, 2024 | 29.00 | 29.11 | 28.89 | 28.99 | 28.99 | 4,681,200 |
Mar 21, 2024 | 28.80 | 29.00 | 28.64 | 28.95 | 28.95 | 4,767,600 |
Mar 20, 2024 | 29.10 | 29.38 | 28.70 | 28.84 | 28.84 | 5,875,700 |
Mar 19, 2024 | 28.32 | 28.86 | 28.11 | 28.86 | 28.86 | 4,900,300 |
Mar 18, 2024 | 28.05 | 28.24 | 27.97 | 28.22 | 28.22 | 4,735,400 |
Mar 15, 2024 | 27.74 | 28.27 | 27.74 | 28.07 | 28.07 | 11,697,700 |
Mar 14, 2024 | 28.18 | 28.31 | 27.77 | 27.90 | 27.90 | 4,341,400 |
Mar 13, 2024 | 28.59 | 28.70 | 28.20 | 28.35 | 28.35 | 2,722,800 |
Mar 12, 2024 | 28.53 | 28.68 | 28.31 | 28.44 | 28.44 | 2,724,500 |
Mar 11, 2024 | 28.15 | 28.60 | 28.13 | 28.53 | 28.53 | 2,404,700 |
Mar 08, 2024 | 27.83 | 28.23 | 27.72 | 28.13 | 28.13 | 3,609,900 |
Mar 07, 2024 | 28.04 | 28.09 | 27.54 | 27.80 | 27.80 | 3,266,100 |
Mar 06, 2024 | 27.91 | 28.18 | 27.79 | 27.95 | 27.95 | 3,417,100 |
Mar 05, 2024 | 27.84 | 28.05 | 27.57 | 27.70 | 27.70 | 4,347,400 |
Mar 04, 2024 | 27.69 | 27.81 | 27.46 | 27.70 | 27.70 | 4,565,200 |
Mar 01, 2024 | 28.07 | 28.07 | 27.76 | 27.78 | 27.78 | 3,662,800 |
Feb 29, 2024 | 28.27 | 28.33 | 27.91 | 28.08 | 28.08 | 6,967,600 |
Feb 28, 2024 | 28.02 | 28.14 | 27.86 | 28.13 | 28.13 | 2,691,800 |
Feb 27, 2024 | 28.09 | 28.37 | 27.81 | 27.97 | 27.97 | 3,016,000 |
Feb 26, 2024 | 28.23 | 28.29 | 27.94 | 28.01 | 28.01 | 5,351,600 |
Feb 23, 2024 | 28.22 | 28.51 | 28.07 | 28.30 | 28.30 | 2,375,500 |
Feb 22, 2024 | 28.18 | 28.31 | 27.69 | 28.28 | 28.28 | 3,379,600 |
Feb 21, 2024 | 28.50 | 28.69 | 28.21 | 28.41 | 28.41 | 3,545,200 |
Feb 20, 2024 | 27.30 | 28.60 | 27.19 | 28.48 | 28.48 | 5,821,400 |
Feb 16, 2024 | 27.07 | 27.31 | 26.88 | 27.21 | 27.21 | 3,746,400 |
Feb 15, 2024 | 26.80 | 27.27 | 26.80 | 27.17 | 27.17 | 3,777,900 |
Feb 14, 2024 | 27.17 | 27.27 | 26.62 | 26.73 | 26.73 | 4,628,800 |
Feb 13, 2024 | 27.76 | 27.94 | 27.00 | 27.29 | 27.29 | 3,780,600 |
Feb 12, 2024 | 27.35 | 27.85 | 27.27 | 27.78 | 27.78 | 3,015,300 |
Feb 09, 2024 | 27.98 | 27.99 | 27.08 | 27.40 | 27.40 | 6,069,900 |
Feb 08, 2024 | 28.31 | 28.45 | 28.00 | 28.10 | 28.10 | 4,042,100 |
Feb 07, 2024 | 28.74 | 28.79 | 28.23 | 28.36 | 28.36 | 3,819,200 |
Feb 06, 2024 | 28.49 | 28.90 | 28.35 | 28.62 | 28.62 | 4,871,900 |
Feb 05, 2024 | 29.35 | 29.38 | 28.54 | 28.56 | 28.56 | 4,476,300 |
Feb 02, 2024 | 29.66 | 29.89 | 29.18 | 29.46 | 29.46 | 3,680,600 |
Feb 01, 2024 | 29.02 | 29.69 | 28.87 | 29.65 | 29.65 | 3,649,000 |
Jan 31, 2024 | 29.45 | 29.61 | 29.07 | 29.15 | 29.15 | 4,882,500 |
Jan 30, 2024 | 29.15 | 29.45 | 28.98 | 29.44 | 29.44 | 5,497,300 |
Jan 29, 2024 | 29.35 | 29.37 | 29.16 | 29.20 | 29.20 | 4,427,400 |
Jan 29, 2024 | 0.35 Dividend | |||||
Jan 26, 2024 | 29.82 | 29.88 | 29.50 | 29.62 | 29.27 | 10,474,400 |
Jan 25, 2024 | 29.59 | 29.83 | 29.28 | 29.68 | 29.33 | 4,154,900 |
Jan 24, 2024 | 29.38 | 29.64 | 29.23 | 29.41 | 29.06 | 5,364,100 |
Jan 23, 2024 | 28.90 | 29.52 | 28.85 | 29.41 | 29.06 | 4,271,800 |
Jan 22, 2024 | 28.50 | 28.82 | 28.33 | 28.73 | 28.39 | 5,679,800 |
Jan 19, 2024 | 28.73 | 28.85 | 28.30 | 28.62 | 28.28 | 4,688,700 |
Jan 18, 2024 | 28.71 | 28.85 | 28.51 | 28.71 | 28.37 | 3,485,100 |
Jan 17, 2024 | 28.45 | 29.15 | 28.41 | 28.91 | 28.57 | 4,230,300 |
Jan 16, 2024 | 28.98 | 29.08 | 28.49 | 28.58 | 28.24 | 6,872,200 |
Jan 12, 2024 | 28.89 | 29.05 | 28.80 | 28.95 | 28.61 | 3,860,200 |
Jan 11, 2024 | 29.17 | 29.21 | 28.72 | 28.75 | 28.41 | 6,039,700 |
Jan 10, 2024 | 29.16 | 29.35 | 28.82 | 29.23 | 28.88 | 6,638,300 |
Jan 09, 2024 | 28.64 | 29.34 | 28.49 | 29.32 | 28.97 | 8,157,900 |
Jan 08, 2024 | 28.18 | 28.78 | 28.09 | 28.73 | 28.39 | 7,019,500 |
Jan 05, 2024 | 28.61 | 28.72 | 28.06 | 28.21 | 27.88 | 9,344,400 |
Jan 04, 2024 | 29.81 | 29.83 | 28.19 | 28.72 | 28.38 | 11,177,500 |
Jan 03, 2024 | 29.61 | 29.85 | 29.25 | 29.28 | 28.93 | 6,529,900 |
Jan 02, 2024 | 28.59 | 29.68 | 28.59 | 29.53 | 29.18 | 5,716,400 |
Dec 29, 2023 | 28.53 | 28.78 | 28.47 | 28.66 | 28.32 | 3,823,000 |
Dec 28, 2023 | 28.39 | 28.64 | 28.37 | 28.57 | 28.23 | 3,741,800 |
Dec 27, 2023 | 28.50 | 28.53 | 28.28 | 28.45 | 28.11 | 3,821,000 |
Dec 26, 2023 | 28.54 | 28.68 | 28.41 | 28.55 | 28.21 | 3,111,300 |
Dec 22, 2023 | 28.58 | 28.86 | 28.46 | 28.66 | 28.32 | 3,015,700 |
Dec 21, 2023 | 28.45 | 28.54 | 28.19 | 28.47 | 28.13 | 3,671,100 |
Dec 20, 2023 | 29.00 | 29.00 | 28.32 | 28.36 | 28.02 | 5,739,400 |
Dec 19, 2023 | 29.51 | 29.64 | 29.26 | 29.40 | 29.05 | 4,806,300 |
Dec 18, 2023 | 29.44 | 29.67 | 29.21 | 29.49 | 29.14 | 3,664,500 |
Dec 15, 2023 | 29.80 | 29.88 | 29.24 | 29.33 | 28.98 | 6,790,000 |
Dec 14, 2023 | 30.56 | 30.69 | 29.85 | 29.92 | 29.57 | 7,334,200 |
Dec 13, 2023 | 29.62 | 30.54 | 29.57 | 30.44 | 30.08 | 6,183,200 |
Dec 12, 2023 | 29.49 | 29.68 | 29.24 | 29.61 | 29.26 | 3,152,300 |
Dec 11, 2023 | 29.23 | 29.62 | 29.14 | 29.46 | 29.11 | 3,717,500 |
Dec 08, 2023 | 29.81 | 29.89 | 29.46 | 29.52 | 29.17 | 3,289,600 |
Dec 07, 2023 | 29.49 | 29.95 | 29.22 | 29.79 | 29.44 | 4,464,700 |
Dec 06, 2023 | 28.90 | 29.49 | 28.84 | 29.40 | 29.05 | 3,925,400 |
Dec 05, 2023 | 29.04 | 29.06 | 28.75 | 28.76 | 28.42 | 3,040,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |